KissMeData/222080/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	204700	1771054990	7730	7730	7730	7730	5840
3	20250110	204600	1771054990	7730	7730	7730	7730	0
4	20250110	204500	1771054990	7730	7730	7730	7730	0
5	20250110	204400	1771054990	7730	7730	7730	7730	0
6	20250110	204300	1771054990	7730	7730	7730	7730	0
7	20250110	204200	1771054990	7730	7730	7730	7730	0
8	20250110	204100	1771054990	7730	7730	7730	7730	0
9	20250110	204000	1771054990	7730	7730	7730	7730	0
10	20250110	203900	1771054990	7730	7730	7730	7730	0
11	20250110	203800	1771054990	7730	7730	7730	7730	0
12	20250110	203700	1771054990	7730	7730	7730	7730	0
13	20250110	203600	1771054990	7730	7730	7730	7730	0
14	20250110	203500	1771054990	7730	7730	7730	7730	0
15	20250110	203400	1771054990	7730	7730	7730	7730	0
16	20250110	203300	1771054990	7730	7730	7730	7730	0
17	20250110	203200	1771054990	7730	7730	7730	7730	0
18	20250110	203100	1771054990	7730	7730	7730	7730	0
19	20250110	203000	1771054990	7730	7730	7730	7730	0
20	20250110	202900	1771054990	7730	7730	7730	7730	0
21	20250110	202800	1771054990	7730	7730	7730	7730	0
22	20250110	202700	1771054990	7730	7730	7730	7730	0
23	20250110	202600	1771054990	7730	7730	7730	7730	0
24	20250110	202500	1771054990	7730	7730	7730	7730	0
25	20250110	202400	1771054990	7730	7730	7730	7730	0
26	20250110	202300	1771054990	7730	7730	7730	7730	0
27	20250110	202200	1771054990	7730	7730	7730	7730	0
28	20250110	202100	1771054990	7730	7730	7730	7730	0
29	20250110	202000	1771054990	7730	7730	7730	7730	0
30	20250110	201900	1771054990	7730	7730	7730	7730	0
31	20250110	201800	1771054990	7730	7730	7730	7730	0
32	20250110	201700	1771054990	7730	7730	7730	7730	5840
33	20250110	201600	1771054990	7730	7730	7730	7730	0
34	20250110	201500	1771054990	7730	7730	7730	7730	0
35	20250110	201400	1771054990	7730	7730	7730	7730	0
36	20250110	201300	1771054990	7730	7730	7730	7730	0
37	20250110	201200	1771054990	7730	7730	7730	7730	0
38	20250110	201100	1771054990	7730	7730	7730	7730	0
39	20250110	201000	1771054990	7730	7730	7730	7730	0
40	20250110	200900	1771054990	7730	7730	7730	7730	0
41	20250110	200800	1771054990	7730	7730	7730	7730	0
42	20250110	200700	1771054990	7730	7730	7730	7730	0
43	20250110	200600	1771054990	7730	7730	7730	7730	0
44	20250110	200500	1771054990	7730	7730	7730	7730	0
45	20250110	200400	1771054990	7730	7730	7730	7730	0
46	20250110	200300	1771054990	7730	7730	7730	7730	0
47	20250110	200200	1771054990	7730	7730	7730	7730	0
48	20250110	200100	1771054990	7730	7730	7730	7730	0
49	20250110	200000	1771054990	7730	7730	7730	7730	0
50	20250110	195900	1771054990	7730	7730	7730	7730	0
51	20250110	195800	1771054990	7730	7730	7730	7730	0
52	20250110	195700	1771054990	7730	7730	7730	7730	0
53	20250110	195600	1771054990	7730	7730	7730	7730	0
54	20250110	195500	1771054990	7730	7730	7730	7730	0
55	20250110	195400	1771054990	7730	7730	7730	7730	0
56	20250110	195300	1771054990	7730	7730	7730	7730	0
57	20250110	195200	1771054990	7730	7730	7730	7730	0
58	20250110	195100	1771054990	7730	7730	7730	7730	0
59	20250110	195000	1771054990	7730	7730	7730	7730	0
60	20250110	194900	1771054990	7730	7730	7730	7730	0
61	20250110	194800	1771054990	7730	7730	7730	7730	0
62	20250110	194700	1771054990	7730	7730	7730	7730	5840
63	20250110	194600	1771054990	7730	7730	7730	7730	0
64	20250110	194500	1771054990	7730	7730	7730	7730	0
65	20250110	194400	1771054990	7730	7730	7730	7730	0
66	20250110	194300	1771054990	7730	7730	7730	7730	0
67	20250110	194200	1771054990	7730	7730	7730	7730	0
68	20250110	194100	1771054990	7730	7730	7730	7730	0
69	20250110	194000	1771054990	7730	7730	7730	7730	0
70	20250110	193900	1771054990	7730	7730	7730	7730	0
71	20250110	193800	1771054990	7730	7730	7730	7730	0
72	20250110	193700	1771054990	7730	7730	7730	7730	0
73	20250110	193600	1771054990	7730	7730	7730	7730	0
74	20250110	193500	1771054990	7730	7730	7730	7730	0
75	20250110	193400	1771054990	7730	7730	7730	7730	0
76	20250110	193300	1771054990	7730	7730	7730	7730	0
77	20250110	193200	1771054990	7730	7730	7730	7730	0
78	20250110	193100	1771054990	7730	7730	7730	7730	0
79	20250110	193000	1771054990	7730	7730	7730	7730	0
80	20250110	192900	1771054990	7730	7730	7730	7730	0
81	20250110	192800	1771054990	7730	7730	7730	7730	0
82	20250110	192700	1771054990	7730	7730	7730	7730	0
83	20250110	192600	1771054990	7730	7730	7730	7730	0
84	20250110	192500	1771054990	7730	7730	7730	7730	0
85	20250110	192400	1771054990	7730	7730	7730	7730	0
86	20250110	192300	1771054990	7730	7730	7730	7730	0
87	20250110	192200	1771054990	7730	7730	7730	7730	0
88	20250110	192100	1771054990	7730	7730	7730	7730	0
89	20250110	192000	1771054990	7730	7730	7730	7730	0
90	20250110	191900	1771054990	7730	7730	7730	7730	0
91	20250110	191800	1771054990	7730	7730	7730	7730	0
92	20250110	191700	1771054990	7730	7730	7730	7730	5840
93	20250110	191600	1771054990	7730	7730	7730	7730	0
94	20250110	191500	1771054990	7730	7730	7730	7730	0
95	20250110	191400	1771054990	7730	7730	7730	7730	0
96	20250110	191300	1771054990	7730	7730	7730	7730	0
97	20250110	191200	1771054990	7730	7730	7730	7730	0
98	20250110	191100	1771054990	7730	7730	7730	7730	0
99	20250110	191000	1771054990	7730	7730	7730	7730	0
100	20250110	190900	1771054990	7730	7730	7730	7730	0
101	20250110	190800	1771054990	7730	7730	7730	7730	0
102	20250110	190700	1771054990	7730	7730	7730	7730	0
103	20250110	190600	1771054990	7730	7730	7730	7730	0
104	20250110	190500	1771054990	7730	7730	7730	7730	0
105	20250110	190400	1771054990	7730	7730	7730	7730	0
106	20250110	190300	1771054990	7730	7730	7730	7730	0
107	20250110	190200	1771054990	7730	7730	7730	7730	0
108	20250110	190100	1771054990	7730	7730	7730	7730	0
109	20250110	190000	1771054990	7730	7730	7730	7730	0
110	20250110	185900	1771054990	7730	7730	7730	7730	0
111	20250110	185800	1771054990	7730	7730	7730	7730	0
112	20250110	185700	1771054990	7730	7730	7730	7730	0
113	20250110	185600	1771054990	7730	7730	7730	7730	0
114	20250110	185500	1771054990	7730	7730	7730	7730	0
115	20250110	185400	1771054990	7730	7730	7730	7730	0
116	20250110	185300	1771054990	7730	7730	7730	7730	0
117	20250110	185200	1771054990	7730	7730	7730	7730	0
118	20250110	185100	1771054990	7730	7730	7730	7730	0
119	20250110	185000	1771054990	7730	7730	7730	7730	0
120	20250110	184900	1771054990	7730	7730	7730	7730	0
121	20250110	184800	1771054990	7730	7730	7730	7730	0
122	20250110	184700	1771054990	7730	7730	7730	7730	5840
123	20250110	184600	1771054990	7730	7730	7730	7730	0
124	20250110	184500	1771054990	7730	7730	7730	7730	0
125	20250110	184400	1771054990	7730	7730	7730	7730	0
126	20250110	184300	1771054990	7730	7730	7730	7730	0
127	20250110	184200	1771054990	7730	7730	7730	7730	0
128	20250110	184100	1771054990	7730	7730	7730	7730	0
129	20250110	184000	1771054990	7730	7730	7730	7730	0
130	20250110	183900	1771054990	7730	7730	7730	7730	0
131	20250110	183800	1771054990	7730	7730	7730	7730	0
132	20250110	183700	1771054990	7730	7730	7730	7730	0
133	20250110	183600	1771054990	7730	7730	7730	7730	0
134	20250110	183500	1771054990	7730	7730	7730	7730	0
135	20250110	183400	1771054990	7730	7730	7730	7730	0
136	20250110	183300	1771054990	7730	7730	7730	7730	0
137	20250110	183200	1771054990	7730	7730	7730	7730	0
138	20250110	183100	1771054990	7730	7730	7730	7730	0
139	20250110	183000	1771054990	7730	7730	7730	7730	0
140	20250110	182900	1771054990	7730	7730	7730	7730	0
141	20250110	182800	1771054990	7730	7730	7730	7730	0
142	20250110	182700	1771054990	7730	7730	7730	7730	0
143	20250110	182600	1771054990	7730	7730	7730	7730	0
144	20250110	182500	1771054990	7730	7730	7730	7730	0
145	20250110	182400	1771054990	7730	7730	7730	7730	0
146	20250110	182300	1771054990	7730	7730	7730	7730	0
147	20250110	182200	1771054990	7730	7730	7730	7730	0
148	20250110	182100	1771054990	7730	7730	7730	7730	0
149	20250110	182000	1771054990	7730	7730	7730	7730	0
150	20250110	181900	1771054990	7730	7730	7730	7730	0
151	20250110	181800	1771054990	7730	7730	7730	7730	0
152	20250110	181700	1771054990	7730	7730	7730	7730	5840
153	20250110	181600	1771054990	7730	7730	7730	7730	0
154	20250110	181500	1771054990	7730	7730	7730	7730	0
155	20250110	181400	1771054990	7730	7730	7730	7730	0
156	20250110	181300	1771054990	7730	7730	7730	7730	0
157	20250110	181200	1771054990	7730	7730	7730	7730	0
158	20250110	181100	1771054990	7730	7730	7730	7730	0
159	20250110	181000	1771054990	7730	7730	7730	7730	0
160	20250110	180900	1771054990	7730	7730	7730	7730	0
161	20250110	180800	1771054990	7730	7730	7730	7730	0
162	20250110	180700	1771054990	7730	7730	7730	7730	0
163	20250110	180600	1771054990	7730	7730	7730	7730	0
164	20250110	180500	1771054990	7730	7730	7730	7730	0
165	20250110	180400	1771054990	7730	7730	7730	7730	0
166	20250110	180300	1771054990	7730	7730	7730	7730	0
167	20250110	180200	1771054990	7730	7730	7730	7730	0
168	20250110	180100	1771054990	7730	7730	7730	7730	0
169	20250110	180000	1771054990	7730	7730	7730	7730	0
170	20250110	175900	1771054990	7730	7730	7730	7730	0
171	20250110	175800	1771054990	7730	7730	7730	7730	0
172	20250110	175700	1771054990	7730	7730	7730	7730	0
173	20250110	175600	1771054990	7730	7730	7730	7730	0
174	20250110	175500	1771054990	7730	7730	7730	7730	0
175	20250110	175400	1771054990	7730	7730	7730	7730	0
176	20250110	175300	1771054990	7730	7730	7730	7730	0
177	20250110	175200	1771054990	7730	7730	7730	7730	0
178	20250110	175100	1771054990	7730	7730	7730	7730	0
179	20250110	175000	1771054990	7730	7730	7730	7730	0
180	20250110	174900	1771054990	7730	7730	7730	7730	0
181	20250110	174800	1771054990	7730	7730	7730	7730	0
182	20250110	174700	1771054990	7730	7730	7730	7730	5840
183	20250110	174600	1771054990	7730	7730	7730	7730	0
184	20250110	174500	1771054990	7730	7730	7730	7730	0
185	20250110	174400	1771054990	7730	7730	7730	7730	0
186	20250110	174300	1771054990	7730	7730	7730	7730	0
187	20250110	174200	1771054990	7730	7730	7730	7730	0
188	20250110	174100	1771054990	7730	7730	7730	7730	0
189	20250110	174000	1771054990	7730	7730	7730	7730	0
190	20250110	173900	1771054990	7730	7730	7730	7730	0
191	20250110	173800	1771054990	7730	7730	7730	7730	0
192	20250110	173700	1771054990	7730	7730	7730	7730	0
193	20250110	173600	1771054990	7730	7730	7730	7730	0
194	20250110	173500	1771054990	7730	7730	7730	7730	0
195	20250110	173400	1771054990	7730	7730	7730	7730	0
196	20250110	173300	1771054990	7730	7730	7730	7730	0
197	20250110	173200	1771054990	7730	7730	7730	7730	0
198	20250110	173100	1771054990	7730	7730	7730	7730	0
199	20250110	173000	1771054990	7730	7730	7730	7730	0
200	20250110	172900	1771054990	7730	7730	7730	7730	0
201	20250110	172800	1771054990	7730	7730	7730	7730	0
202	20250110	172700	1771054990	7730	7730	7730	7730	0
203	20250110	172600	1771054990	7730	7730	7730	7730	0
204	20250110	172500	1771054990	7730	7730	7730	7730	0
205	20250110	172400	1771054990	7730	7730	7730	7730	0
206	20250110	172300	1771054990	7730	7730	7730	7730	0
207	20250110	172200	1771054990	7730	7730	7730	7730	0
208	20250110	172100	1771054990	7730	7730	7730	7730	0
209	20250110	172000	1771054990	7730	7730	7730	7730	0
210	20250110	171900	1771054990	7730	7730	7730	7730	0
211	20250110	171800	1771054990	7730	7730	7730	7730	0
212	20250110	171700	1771054990	7730	7730	7730	7730	5840
213	20250110	171600	1771054990	7730	7730	7730	7730	0
214	20250110	171500	1771054990	7730	7730	7730	7730	0
215	20250110	171400	1771054990	7730	7730	7730	7730	0
216	20250110	171300	1771054990	7730	7730	7730	7730	0
217	20250110	171200	1771054990	7730	7730	7730	7730	0
218	20250110	171100	1771054990	7730	7730	7730	7730	0
219	20250110	171000	1771054990	7730	7730	7730	7730	0
220	20250110	170900	1771054990	7730	7730	7730	7730	0
221	20250110	170800	1771054990	7730	7730	7730	7730	0
222	20250110	170700	1771054990	7730	7730	7730	7730	0
223	20250110	170600	1771054990	7730	7730	7730	7730	0
224	20250110	170500	1771054990	7730	7730	7730	7730	0
225	20250110	170400	1771054990	7730	7730	7730	7730	0
226	20250110	170300	1771054990	7730	7730	7730	7730	0
227	20250110	170200	1771054990	7730	7730	7730	7730	0
228	20250110	170100	1771054990	7730	7730	7730	7730	0
229	20250110	170000	1771054990	7730	7730	7730	7730	0
230	20250110	165900	1771054990	7730	7730	7730	7730	0
231	20250110	165800	1771054990	7730	7730	7730	7730	0
232	20250110	165700	1771054990	7730	7730	7730	7730	0
233	20250110	165600	1771054990	7730	7730	7730	7730	0
234	20250110	165500	1771054990	7730	7730	7730	7730	0
235	20250110	165400	1771054990	7730	7730	7730	7730	0
236	20250110	165300	1771054990	7730	7730	7730	7730	0
237	20250110	165200	1771054990	7730	7730	7730	7730	0
238	20250110	165100	1771054990	7730	7730	7730	7730	0
239	20250110	165000	1771054990	7730	7730	7730	7730	0
240	20250110	164900	1771054990	7730	7730	7730	7730	0
241	20250110	164800	1771054990	7730	7730	7730	7730	0
242	20250110	164700	1771054990	7730	7730	7730	7730	5840
243	20250110	164600	1771054990	7730	7730	7730	7730	0
244	20250110	164500	1771054990	7730	7730	7730	7730	0
245	20250110	164400	1771054990	7730	7730	7730	7730	0
246	20250110	164300	1771054990	7730	7730	7730	7730	0
247	20250110	164200	1771054990	7730	7730	7730	7730	0
248	20250110	164100	1771054990	7730	7730	7730	7730	0
249	20250110	164000	1771054990	7730	7730	7730	7730	0
250	20250110	163900	1771054990	7730	7730	7730	7730	0
251	20250110	163800	1771054990	7730	7730	7730	7730	0
252	20250110	163700	1771054990	7730	7730	7730	7730	0
253	20250110	163600	1771054990	7730	7730	7730	7730	0
254	20250110	163500	1771054990	7730	7730	7730	7730	0
255	20250110	163400	1771054990	7730	7730	7730	7730	0
256	20250110	163300	1771054990	7730	7730	7730	7730	0
257	20250110	163200	1771054990	7730	7730	7730	7730	0
258	20250110	163100	1771054990	7730	7730	7730	7730	0
259	20250110	163000	1771054990	7730	7730	7730	7730	0
260	20250110	162900	1771054990	7730	7730	7730	7730	0
261	20250110	162800	1771054990	7730	7730	7730	7730	0
262	20250110	162700	1771054990	7730	7730	7730	7730	0
263	20250110	162600	1771054990	7730	7730	7730	7730	0
264	20250110	162500	1771054990	7730	7730	7730	7730	0
265	20250110	162400	1771054990	7730	7730	7730	7730	0
266	20250110	162300	1771054990	7730	7730	7730	7730	0
267	20250110	162200	1771054990	7730	7730	7730	7730	0
268	20250110	162100	1771054990	7730	7730	7730	7730	0
269	20250110	162000	1771054990	7730	7730	7730	7730	0
270	20250110	161900	1771054990	7730	7730	7730	7730	0
271	20250110	161800	1771054990	7730	7730	7730	7730	0
272	20250110	161700	1771054990	7730	7730	7730	7730	5840
273	20250110	161600	1771054990	7730	7730	7730	7730	0
274	20250110	161500	1771054990	7730	7730	7730	7730	0
275	20250110	161400	1771054990	7730	7730	7730	7730	0
276	20250110	161300	1771054990	7730	7730	7730	7730	0
277	20250110	161200	1771054990	7730	7730	7730	7730	0
278	20250110	161100	1771054990	7730	7730	7730	7730	0
279	20250110	161000	1771054990	7730	7730	7730	7730	0
280	20250110	160900	1771054990	7730	7730	7730	7730	0
281	20250110	160800	1771054990	7730	7730	7730	7730	0
282	20250110	160700	1771054990	7730	7730	7730	7730	0
283	20250110	160600	1771054990	7730	7730	7730	7730	0
284	20250110	160500	1771054990	7730	7730	7730	7730	0
285	20250110	160400	1771054990	7730	7730	7730	7730	0
286	20250110	160300	1771054990	7730	7730	7730	7730	0
287	20250110	160200	1771054990	7730	7730	7730	7730	0
288	20250110	160100	1771054990	7730	7730	7730	7730	0
289	20250110	160000	1771054990	7730	7730	7730	7730	0
290	20250110	155900	1771054990	7730	7730	7730	7730	0
291	20250110	155800	1771054990	7730	7730	7730	7730	0
292	20250110	155700	1771054990	7730	7730	7730	7730	0
293	20250110	155600	1771054990	7730	7730	7730	7730	0
294	20250110	155500	1771054990	7730	7730	7730	7730	0
295	20250110	155400	1771054990	7730	7730	7730	7730	0
296	20250110	155300	1771054990	7730	7730	7730	7730	0
297	20250110	155200	1771054990	7730	7730	7730	7730	0
298	20250110	155100	1771054990	7730	7730	7730	7730	0
299	20250110	155000	1771054990	7730	7730	7730	7730	0
300	20250110	154900	1771054990	7730	7730	7730	7730	0
301	20250110	154800	1771054990	7730	7730	7730	7730	0
302	20250110	154700	1771054990	7730	7730	7730	7730	5840
303	20250110	154600	1771054990	7730	7730	7730	7730	0
304	20250110	154500	1771054990	7730	7730	7730	7730	0
305	20250110	154400	1771054990	7730	7730	7730	7730	0
306	20250110	154300	1771054990	7730	7730	7730	7730	0
307	20250110	154200	1771054990	7730	7730	7730	7730	0
308	20250110	154100	1771054990	7730	7730	7730	7730	0
309	20250110	154000	1771054990	7730	7730	7730	7730	0
310	20250110	153900	1771054990	7730	7730	7730	7730	0
311	20250110	153800	1771054990	7730	7730	7730	7730	0
312	20250110	153700	1771054990	7730	7730	7730	7730	0
313	20250110	153600	1771054990	7730	7730	7730	7730	0
314	20250110	153500	1771054990	7730	7730	7730	7730	0
315	20250110	153400	1771054990	7730	7730	7730	7730	0
316	20250110	153300	1771054990	7730	7730	7730	7730	0
317	20250110	153200	1771054990	7730	7730	7730	7730	0
318	20250110	153100	1771054990	7730	7730	7730	7730	0
319	20250110	153000	1771054990	7730	7730	7730	7730	5840
320	20250110	152900	1725911790	7730	7730	7730	7730	0
321	20250110	152800	1725911790	7730	7730	7730	7730	0
322	20250110	152700	1725911790	7730	7730	7730	7730	0
323	20250110	152600	1725911790	7730	7730	7730	7730	0
324	20250110	152500	1725911790	7730	7730	7730	7730	0
325	20250110	152400	1725911790	7730	7730	7730	7730	0
326	20250110	152300	1725911790	7730	7730	7730	7730	0
327	20250110	152200	1725911790	7730	7730	7730	7730	0
328	20250110	152100	1725911790	7730	7730	7730	7730	0
329	20250110	152000	1725911790	7730	7730	7730	7730	0
330	20250110	151900	1725911790	7730	7730	7730	7720	1734
331	20250110	151800	1712515300	7720	7720	7730	7720	801
332	20250110	151700	1706329430	7720	7720	7730	7720	1808
333	20250110	151600	1692371570	7720	7720	7730	7720	819
334	20250110	151500	1686044050	7730	7720	7730	7720	396
335	20250110	151400	1682986200	7730	7710	7730	7710	1523
336	20250110	151300	1671217630	7730	7720	7730	7710	799
337	20250110	151200	1665051570	7720	7710	7720	7710	882
338	20250110	151100	1658245630	7720	7720	7720	7720	2
339	20250110	151000	1658230190	7720	7710	7730	7710	854
340	20250110	150900	1651640320	7720	7710	7720	7710	479
341	20250110	150800	1647945540	7720	7720	7720	7720	3130
342	20250110	150700	1623781940	7720	7720	7730	7720	314
343	20250110	150600	1621357840	7730	7720	7730	7720	318
344	20250110	150500	1618902800	7730	7720	7730	7720	436
345	20250110	150400	1615535770	7730	7730	7730	7720	89
346	20250110	150300	1614847810	7730	7730	7730	7720	1046
347	20250110	150200	1606772110	7730	7730	7730	7720	828
348	20250110	150100	1600371720	7730	7730	7730	7720	54
349	20250110	150000	1599954310	7730	7730	7730	7720	3635
350	20250110	145900	1571891890	7740	7720	7740	7720	1875
351	20250110	145800	1557400940	7730	7720	7730	7720	230
352	20250110	145700	1555623060	7730	7740	7740	7730	179
353	20250110	145600	1554238010	7740	7720	7740	7720	1034
354	20250110	145500	1546245380	7730	7730	7730	7720	123
355	20250110	145400	1545294790	7720	7720	7730	7720	1072
356	20250110	145300	1537018250	7730	7740	7740	7730	388
357	20250110	145200	1534018990	7740	7730	7740	7730	1328
358	20250110	145100	1523753430	7730	7730	7730	7730	3
359	20250110	145000	1523730240	7730	7740	7740	7730	872
360	20250110	144900	1516981360	7740	7740	7740	7740	13
361	20250110	144800	1516880740	7740	7750	7750	7740	275
362	20250110	144700	1514751500	7750	7740	7750	7740	502
363	20250110	144600	1510866010	7740	7740	7740	7740	0
364	20250110	144500	1510866010	7740	7740	7740	7740	21
365	20250110	144400	1510703470	7750	7750	7750	7750	0
366	20250110	144300	1510703470	7750	7750	7750	7740	12
367	20250110	144200	1510610480	7750	7740	7750	7740	30
368	20250110	144100	1510378000	7740	7740	7750	7740	97
369	20250110	144000	1509626420	7750	7750	7750	7750	1
370	20250110	143900	1509618670	7730	7730	7730	7730	1517
371	20250110	143800	1497892260	7730	7730	7730	7730	634
372	20250110	143700	1492991440	7740	7740	7740	7740	1504
373	20250110	143600	1481350480	7750	7760	7760	7750	271
374	20250110	143500	1479250180	7740	7750	7750	7740	262
375	20250110	143400	1477219690	7760	7760	7760	7760	92
376	20250110	143300	1476505770	7750	7760	7760	7750	1402
377	20250110	143200	1465638270	7760	7760	7760	7760	28
378	20250110	143100	1465420990	7760	7750	7760	7740	1021
379	20250110	143000	1457508360	7760	7760	7760	7760	3
380	20250110	142900	1457485080	7740	7750	7760	7740	89
381	20250110	142800	1456796120	7750	7750	7750	7750	796
382	20250110	142700	1450627120	7760	7760	7770	7760	114
383	20250110	142600	1449742430	7760	7770	7770	7760	259
384	20250110	142500	1447732540	7770	7760	7770	7760	609
385	20250110	142400	1443006690	7760	7760	7760	7760	15
386	20250110	142300	1442890290	7760	7750	7770	7750	2337
387	20250110	142200	1424771710	7750	7740	7750	7740	10
388	20250110	142100	1424694300	7740	7750	7750	7740	1102
389	20250110	142000	1416159860	7760	7760	7760	7760	6
390	20250110	141900	1416113300	7740	7750	7750	7740	500
391	20250110	141800	1412241510	7750	7750	7750	7750	0
392	20250110	141700	1412241510	7750	7750	7750	7750	262
393	20250110	141600	1410211010	7740	7750	7760	7740	1237
394	20250110	141500	1400623680	7760	7750	7760	7750	503
395	20250110	141400	1396725400	7750	7750	7750	7750	800
396	20250110	141300	1390525400	7750	7750	7760	7750	462
397	20250110	141200	1386944890	7750	7750	7760	7750	11
398	20250110	141100	1386859630	7740	7740	7740	7740	0
399	20250110	141000	1386859630	7740	7730	7750	7730	921
400	20250110	140900	1379732980	7750	7750	7750	7750	1
401	20250110	140800	1379725230	7720	7740	7740	7720	100
402	20250110	140700	1378952390	7750	7740	7750	7740	4197
403	20250110	140600	1346465620	7740	7750	7750	7730	99
404	20250110	140500	1345699180	7750	7750	7750	7750	170
405	20250110	140400	1344381680	7750	7730	7750	7730	1434
406	20250110	140300	1333282580	7740	7750	7750	7740	44
407	20250110	140200	1332942010	7740	7740	7750	7740	268
408	20250110	140100	1330866490	7750	7750	7750	7750	1
409	20250110	140000	1330858740	7720	7740	7740	7720	574
410	20250110	135900	1326420920	7740	7710	7740	7710	152
411	20250110	135800	1325248640	7740	7730	7740	7710	832
412	20250110	135700	1318822240	7730	7730	7730	7730	0
413	20250110	135600	1318822240	7730	7730	7730	7730	0
414	20250110	135500	1318822240	7730	7730	7730	7730	0
415	20250110	135400	1318822240	7730	7730	7730	7730	0
416	20250110	135300	1318822240	7730	7720	7730	7720	131
417	20250110	135200	1317809650	7720	7720	7720	7720	0
418	20250110	135100	1317809650	7720	7720	7720	7720	716
419	20250110	135000	1312282130	7720	7730	7730	7720	365
420	20250110	134900	1309464010	7730	7730	7730	7720	95
421	20250110	134800	1308730280	7720	7720	7730	7720	739
422	20250110	134700	1303025170	7730	7740	7740	7730	244
423	20250110	134600	1301139000	7740	7740	7740	7740	1
424	20250110	134500	1301131260	7740	7730	7740	7730	456
425	20250110	134400	1297602030	7740	7730	7740	7730	357
426	20250110	134300	1294841420	7730	7730	7730	7730	50
427	20250110	134200	1294454920	7730	7730	7730	7730	2
428	20250110	134100	1294439460	7730	7730	7730	7730	203
429	20250110	134000	1292870270	7740	7740	7740	7740	10
430	20250110	133900	1292792870	7740	7730	7740	7730	70
431	20250110	133800	1292251570	7730	7730	7730	7730	0
432	20250110	133700	1292251570	7730	7730	7730	7730	0
433	20250110	133600	1292251570	7730	7740	7740	7730	47
434	20250110	133500	1291888120	7750	7750	7750	7750	0
435	20250110	133400	1291888120	7750	7750	7750	7750	1
436	20250110	133300	1291880370	7740	7740	7740	7740	100
437	20250110	133200	1291106370	7740	7740	7740	7740	42
438	20250110	133100	1290781290	7750	7750	7750	7750	25
439	20250110	133000	1290587540	7750	7750	7750	7750	0
440	20250110	132900	1290587540	7750	7760	7760	7740	182
441	20250110	132800	1289178800	7760	7760	7760	7760	1377
442	20250110	132700	1278493280	7730	7730	7730	7730	0
443	20250110	132600	1278493280	7730	7720	7730	7720	856
444	20250110	132500	1271876690	7720	7720	7730	7720	41
445	20250110	132400	1271560150	7700	7700	7700	7700	0
446	20250110	132300	1271560150	7700	7710	7710	7700	300
447	20250110	132200	1269249610	7710	7710	7710	7710	37
448	20250110	132100	1268964340	7710	7720	7720	7710	263
449	20250110	132000	1266936600	7720	7710	7720	7700	30
450	20250110	131900	1266705300	7700	7700	7700	7700	0
451	20250110	131800	1266705300	7700	7710	7710	7700	3000
452	20250110	131700	1243603920	7710	7710	7710	7710	1
453	20250110	131600	1243596210	7710	7730	7730	7710	1511
454	20250110	131500	1231944840	7720	7720	7720	7720	5
455	20250110	131400	1231906240	7730	7730	7730	7730	2
456	20250110	131300	1231890780	7710	7720	7720	7710	50
457	20250110	131200	1231505100	7710	7730	7730	7710	882
458	20250110	131100	1224700390	7720	7730	7730	7720	127
459	20250110	131000	1223719840	7730	7720	7730	7720	579
460	20250110	130900	1219246580	7720	7720	7720	7720	0
461	20250110	130800	1219246580	7720	7720	7720	7720	29
462	20250110	130700	1219022700	7730	7720	7730	7720	60
463	20250110	130600	1218559400	7710	7710	7710	7710	22
464	20250110	130500	1218389780	7710	7730	7730	7710	8432
465	20250110	130400	1153344970	7730	7730	7730	7730	968
466	20250110	130300	1145862330	7730	7730	7730	7730	0
467	20250110	130200	1145862330	7730	7740	7740	7730	229
468	20250110	130100	1144090160	7730	7730	7730	7730	116
469	20250110	130000	1143193480	7730	7730	7730	7730	28
470	20250110	125900	1142977040	7740	7730	7740	7730	24
471	20250110	125800	1142791440	7730	7740	7740	7730	660
472	20250110	125700	1137683130	7740	7740	7740	7740	57
473	20250110	125600	1137241950	7740	7740	7740	7740	251
474	20250110	125500	1135299210	7760	7740	7760	7740	223
475	20250110	125400	1133568770	7740	7740	7740	7740	26
476	20250110	125300	1133367530	7740	7740	7740	7740	27
477	20250110	125200	1133158550	7750	7750	7750	7750	140
478	20250110	125100	1132073550	7750	7750	7750	7750	120
479	20250110	125000	1131143550	7750	7740	7750	7740	579
480	20250110	124900	1126657540	7740	7740	7740	7740	0
481	20250110	124800	1126657540	7740	7740	7740	7740	28
482	20250110	124700	1126440820	7740	7740	7740	7740	0
483	20250110	124600	1126440820	7740	7740	7740	7740	0
484	20250110	124500	1126440820	7740	7740	7740	7740	1
485	20250110	124400	1126433080	7740	7740	7740	7740	10
486	20250110	124300	1126355680	7740	7740	7750	7740	67
487	20250110	124200	1125837050	7740	7730	7740	7730	805
488	20250110	124100	1119610740	7730	7740	7740	7730	387
489	20250110	124000	1116615640	7740	7740	7750	7740	102
490	20250110	123900	1115826150	7740	7770	7770	7740	358
491	20250110	123800	1113050940	7770	7760	7770	7760	2
492	20250110	123700	1113035410	7750	7760	7760	7750	28
493	20250110	123600	1112818300	7760	7760	7760	7760	313
494	20250110	123500	1110389420	7770	7770	7770	7760	112
495	20250110	123400	1109519750	7770	7770	7770	7770	340
496	20250110	123300	1106877950	7770	7770	7770	7770	2
497	20250110	123200	1106862410	7770	7760	7770	7760	512
498	20250110	123100	1102884610	7760	7750	7760	7750	201
499	20250110	123000	1101326250	7750	7740	7750	7740	50
500	20250110	122900	1100939160	7760	7750	7760	7750	36
501	20250110	122800	1100659810	7750	7750	7750	7750	60
502	20250110	122700	1100194810	7750	7760	7760	7750	105
503	20250110	122600	1099381010	7760	7750	7760	7750	104
504	20250110	122500	1098574260	7760	7760	7760	7760	10
505	20250110	122400	1098496660	7750	7740	7750	7740	2087
506	20250110	122300	1082322550	7740	7740	7740	7740	54
507	20250110	122200	1081904590	7740	7740	7750	7740	38
508	20250110	122100	1081610460	7740	7740	7740	7740	194
509	20250110	122000	1080108900	7740	7740	7750	7740	11
510	20250110	121900	1080023730	7740	7750	7750	7730	526
511	20250110	121800	1075948640	7750	7750	7750	7740	1036
512	20250110	121700	1067924900	7760	7760	7760	7760	1
513	20250110	121600	1067917140	7750	7760	7760	7750	31
514	20250110	121500	1067676870	7760	7760	7760	7760	1
515	20250110	121400	1067669110	7750	7750	7750	7750	20
516	20250110	121300	1067514110	7750	7750	7750	7750	0
517	20250110	121200	1067514110	7750	7750	7750	7750	24
518	20250110	121100	1067328110	7760	7760	7760	7760	137
519	20250110	121000	1066264990	7750	7740	7750	7740	3131
520	20250110	120900	1042002760	7740	7740	7740	7740	1
521	20250110	120800	1041995020	7730	7730	7730	7730	0
522	20250110	120700	1041995020	7730	7730	7730	7730	0
523	20250110	120600	1041995020	7730	7750	7750	7730	688
524	20250110	120500	1036671260	7740	7750	7750	7740	2048
525	20250110	120400	1020813120	7750	7750	7750	7740	1020
526	20250110	120300	1012908150	7740	7740	7740	7740	30
527	20250110	120200	1012675950	7740	7740	7740	7740	298
528	20250110	120100	1010369430	7720	7720	7720	7720	0
529	20250110	120000	1010369430	7720	7720	7720	7720	0
530	20250110	115900	1010369430	7720	7720	7720	7720	0
531	20250110	115800	1010369430	7720	7720	7720	7720	28
532	20250110	115700	1010153270	7720	7710	7720	7710	193
533	20250110	115600	1008664650	7710	7740	7740	7710	32
534	20250110	115500	1008417900	7710	7730	7740	7710	7152
535	20250110	115400	953206650	7740	7740	7740	7740	0
536	20250110	115300	953206650	7740	7740	7750	7730	486
537	20250110	115200	949447330	7740	7740	7740	7740	50
538	20250110	115100	949060330	7740	7740	7740	7740	597
539	20250110	115000	944439550	7740	7740	7740	7740	0
540	20250110	114900	944439550	7740	7750	7750	7740	160
541	20250110	114800	943200550	7750	7750	7750	7750	10
542	20250110	114700	943123050	7750	7750	7750	7750	0
543	20250110	114600	943123050	7750	7750	7750	7750	0
544	20250110	114500	943123050	7750	7740	7750	7740	116
545	20250110	114400	942224710	7740	7750	7750	7740	11
546	20250110	114300	942139470	7740	7740	7740	7740	113
547	20250110	114200	941264850	7740	7740	7740	7740	159
548	20250110	114100	940034190	7740	7740	7740	7740	169
549	20250110	114000	938726130	7740	7730	7740	7730	58
550	20250110	113900	938277780	7730	7740	7740	7730	130
551	20250110	113800	937272720	7750	7750	7750	7750	129
552	20250110	113700	936272970	7740	7740	7740	7740	155
553	20250110	113600	935073270	7740	7760	7760	7740	614
554	20250110	113500	930314280	7760	7760	7760	7760	162
555	20250110	113400	929057160	7770	7770	7770	7770	0
556	20250110	113300	929057160	7770	7760	7770	7760	1362
557	20250110	113200	918480210	7760	7730	7770	7730	462
558	20250110	113100	914895530	7750	7740	7750	7740	476
559	20250110	113000	911210530	7740	7740	7740	7740	6
560	20250110	112900	911164090	7740	7740	7740	7740	52
561	20250110	112800	910761610	7740	7740	7740	7730	69
562	20250110	112700	910227830	7740	7740	7740	7740	5
563	20250110	112600	910189130	7740	7730	7740	7730	31
564	20250110	112500	909949480	7740	7740	7740	7740	9
565	20250110	112400	909879820	7750	7740	7750	7740	146
566	20250110	112300	908749600	7740	7740	7740	7740	138
567	20250110	112200	907681480	7740	7720	7740	7720	312
568	20250110	112100	905271580	7720	7720	7720	7710	323
569	20250110	112000	902778310	7720	7720	7720	7720	312
570	20250110	111900	900369670	7720	7720	7720	7720	7
571	20250110	111800	900315630	7720	7730	7730	7720	274
572	20250110	111700	898197900	7730	7730	7730	7730	48
573	20250110	111600	897826860	7730	7730	7730	7730	59
574	20250110	111500	897370790	7740	7740	7750	7740	11
575	20250110	111400	897285630	7750	7750	7750	7740	98
576	20250110	111300	896527070	7730	7740	7740	7730	164
577	20250110	111200	895258110	7730	7730	7730	7730	0
578	20250110	111100	895258110	7730	7730	7730	7730	333
579	20250110	111000	892684020	7730	7720	7730	7720	61
580	20250110	110900	892212850	7720	7720	7720	7710	14
581	20250110	110800	892104780	7720	7720	7720	7720	8
582	20250110	110700	892043020	7730	7720	7730	7710	55
583	20250110	110600	891618910	7720	7710	7720	7710	51
584	20250110	110500	891225690	7710	7710	7710	7710	5
585	20250110	110400	891187140	7710	7710	7710	7700	1228
586	20250110	110300	881729890	7710	7730	7730	7700	127
587	20250110	110200	880751730	7710	7710	7710	7710	254
588	20250110	110100	878793390	7710	7710	7710	7710	186
589	20250110	110000	877359330	7710	7710	7710	7700	694
590	20250110	105900	872009800	7710	7720	7720	7710	47
591	20250110	105800	871647350	7720	7720	7720	7720	48
592	20250110	105700	871276790	7710	7720	7720	7710	205
593	20250110	105600	869696190	7720	7710	7720	7710	468
594	20250110	105500	866087350	7710	7720	7720	7710	45
595	20250110	105400	865740390	7710	7700	7710	7700	1507
596	20250110	105300	854124650	7700	7700	7700	7700	873
597	20250110	105200	847402550	7710	7710	7710	7700	638
598	20250110	105100	842484020	7710	7710	7710	7710	11
599	20250110	105000	842399210	7710	7710	7710	7700	202
600	20250110	104900	840841800	7710	7710	7710	7700	250
601	20250110	104800	838915100	7710	7710	7710	7710	1066
602	20250110	104700	830696240	7710	7710	7720	7710	257
603	20250110	104600	828713640	7720	7720	7720	7720	482
604	20250110	104500	824992600	7720	7710	7780	7710	1351
605	20250110	104400	814537440	7720	7710	7720	7710	212
606	20250110	104300	812902860	7710	7730	7730	7710	31
607	20250110	104200	812663290	7730	7710	7730	7710	291
608	20250110	104100	810415520	7720	7720	7720	7720	6
609	20250110	104000	810369200	7710	7710	7710	7710	255
610	20250110	103900	808403150	7710	7710	7710	7710	301
611	20250110	103800	806082440	7710	7710	7710	7710	228
612	20250110	103700	804324560	7700	7710	7710	7700	636
613	20250110	103600	799424120	7710	7710	7710	7700	4858
614	20250110	103500	761969010	7710	7720	7720	7710	1036
615	20250110	103400	753973430	7720	7720	7730	7720	162
616	20250110	103300	752722360	7720	7720	7720	7720	1023
617	20250110	103200	744824800	7720	7730	7730	7720	198
618	20250110	103100	743294540	7730	7720	7730	7720	106
619	20250110	103000	742475880	7720	7730	7730	7720	147
620	20250110	102900	741340940	7740	7740	7740	7740	197
621	20250110	102800	739816160	7720	7720	7730	7720	1682
622	20250110	102700	726826120	7720	7730	7730	7720	213
623	20250110	102600	725179640	7740	7740	7740	7730	84
624	20250110	102500	724529870	7730	7730	7730	7730	536
625	20250110	102400	720386590	7720	7730	7730	7720	59
626	20250110	102300	719931090	7720	7730	7730	7720	34
627	20250110	102200	719668560	7730	7720	7730	7720	440
628	20250110	102100	716271360	7720	7720	7720	7720	0
629	20250110	102000	716271360	7720	7730	7730	7720	521
630	20250110	101900	712249190	7720	7720	7730	7720	547
631	20250110	101800	708026270	7720	7720	7740	7720	3429
632	20250110	101700	681551000	7720	7730	7730	7720	576
633	20250110	101600	677100660	7730	7730	7740	7730	1104
634	20250110	101500	668566720	7740	7740	7750	7740	342
635	20250110	101400	665919340	7730	7740	7740	7730	386
636	20250110	101300	662935420	7740	7730	7740	7730	23
637	20250110	101200	662757500	7720	7740	7750	7720	1623
638	20250110	101100	650208690	7740	7750	7750	7740	68
639	20250110	101000	649682020	7750	7760	7760	7750	370
640	20250110	100900	646814430	7750	7760	7760	7750	440
641	20250110	100800	643404330	7760	7760	7760	7760	41
642	20250110	100700	643086170	7760	7750	7760	7750	73
643	20250110	100600	642520310	7750	7750	7750	7740	459
644	20250110	100500	638963630	7740	7750	7750	7730	84
645	20250110	100400	638313970	7750	7730	7750	7730	192
646	20250110	100300	636827900	7740	7740	7750	7740	421
647	20250110	100200	633569350	7730	7730	7740	7730	62
648	20250110	100100	633090040	7720	7730	7730	7720	1951
649	20250110	100000	618024900	7720	7730	7740	7720	2153
650	20250110	095900	601383690	7730	7730	7730	7730	2
651	20250110	095800	601368230	7730	7730	7740	7730	107
652	20250110	095700	600540870	7730	7740	7740	7730	347
653	20250110	095600	597858500	7730	7750	7750	7730	13
654	20250110	095500	597757770	7730	7750	7750	7730	2587
655	20250110	095400	577751660	7750	7750	7750	7740	2312
656	20250110	095300	559855880	7740	7750	7750	7740	1355
657	20250110	095200	549365770	7750	7760	7760	7750	908
658	20250110	095100	542320190	7740	7760	7760	7740	2350
659	20250110	095000	524126840	7750	7750	7750	7750	46
660	20250110	094900	523770340	7750	7750	7750	7750	407
661	20250110	094800	520616090	7770	7770	7770	7770	0
662	20250110	094700	520616090	7770	7770	7770	7770	4
663	20250110	094600	520585010	7770	7770	7770	7750	34
664	20250110	094500	520321050	7740	7770	7780	7740	2648
665	20250110	094400	499803090	7770	7760	7770	7760	137
666	20250110	094300	498738790	7760	7770	7770	7760	40
667	20250110	094200	498428200	7760	7760	7760	7760	4
668	20250110	094100	498397160	7750	7760	7780	7750	1003
669	20250110	094000	490614840	7780	7760	7780	7750	383
670	20250110	093900	487642420	7760	7760	7760	7750	1442
671	20250110	093800	476462500	7750	7770	7770	7750	5126
672	20250110	093700	436694000	7770	7790	7790	7770	1135
673	20250110	093600	427866020	7790	7790	7790	7790	466
674	20250110	093500	424235880	7800	7790	7800	7790	866
675	20250110	093400	417486570	7790	7800	7800	7780	524
676	20250110	093300	413407610	7790	7800	7800	7790	907
677	20250110	093200	406341040	7800	7800	7800	7800	214
678	20250110	093100	404671840	7800	7800	7800	7790	56
679	20250110	093000	404235100	7800	7770	7800	7770	613
680	20250110	092900	399468620	7770	7790	7790	7770	700
681	20250110	092800	394022220	7780	7810	7810	7780	115
682	20250110	092700	393126150	7810	7810	7810	7810	110
683	20250110	092600	392267050	7810	7790	7810	7790	270
684	20250110	092500	390163710	7800	7810	7810	7800	693
685	20250110	092400	384753310	7800	7810	7810	7800	203
686	20250110	092300	383168890	7800	7800	7810	7800	57
687	20250110	092200	382724280	7810	7800	7810	7790	411
688	20250110	092100	379515020	7800	7810	7810	7790	578
689	20250110	092000	375007410	7810	7800	7810	7790	3471
690	20250110	091900	347934250	7800	7790	7800	7790	1388
691	20250110	091800	337120030	7790	7790	7790	7780	667
692	20250110	091700	331926350	7780	7790	7790	7770	1756
693	20250110	091600	318262860	7790	7770	7790	7760	2940
694	20250110	091500	295417060	7780	7790	7790	7780	1554
695	20250110	091400	283326850	7790	7810	7810	7780	2593
696	20250110	091300	263120460	7810	7810	7810	7800	2310
697	20250110	091200	245101580	7810	7810	7850	7800	990
698	20250110	091100	237363340	7810	7810	7810	7800	1364
699	20250110	091000	226713000	7810	7810	7820	7800	3735
700	20250110	090900	197538600	7810	7810	7860	7800	1766
701	20250110	090800	183735700	7810	7820	7830	7810	1112
702	20250110	090700	175046200	7850	7790	7850	7790	530
703	20250110	090600	170900270	7790	7790	7810	7790	705
704	20250110	090500	165401600	7800	7810	7810	7790	657
705	20250110	090400	160275530	7800	7810	7810	7790	784
706	20250110	090300	154168090	7810	7810	7840	7780	2161
707	20250110	090200	137320870	7810	7810	7880	7800	1750
708	20250110	090100	123648660	7810	7860	7900	7810	6499
709	20250110	090000	72606080	7900	7870	7900	7840	8898